89,994$
-1,47%
Echtzeit-Aktienkurs TotalEnergies SE
Bid:
Ask:
Aktienkurse zur TotalEnergies SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 90,36 | 91,09 | 89,97 | 90,20 | -1,25% | - |
| 16.10.2026 | 90,27 | 91,37 | 89,91 | 91,34 | 3,22% | 2.902.207,00 |
| 15.10.2026 | 91,11 | 91,11 | 88,47 | 88,49 | -1,28% | 3.658.883,00 |
| 14.10.2026 | 89,16 | 89,81 | 88,86 | 89,64 | 0,78% | 2.679.059,00 |
| 13.10.2026 | 88,94 | 89,44 | 88,46 | 88,95 | 0,66% | 2.606.335,00 |
| 12.10.2026 | 88,21 | 88,85 | 87,89 | 88,37 | 2,62% | 1.799.372,00 |
| 09.10.2026 | 87,21 | 88,06 | 85,98 | 86,11 | 0,10% | 4.110.794,00 |
| 08.10.2026 | 86,77 | 87,45 | 85,42 | 86,02 | 2,13% | 3.311.431,00 |
| 07.10.2026 | 85,18 | 85,50 | 83,87 | 84,23 | 0,30% | 1.924.322,00 |
| 06.10.2026 | 84,82 | 85,44 | 83,92 | 83,98 | -0,46% | 4.150.035,00 |
| 05.10.2026 | 84,60 | 85,21 | 83,57 | 84,37 | -0,04% | 2.532.986,00 |
| 02.10.2026 | 83,16 | 84,97 | 83,15 | 84,40 | -0,13% | 2.480.532,00 |
| 01.10.2026 | 84,20 | 84,77 | 83,28 | 84,51 | -1,16% | 2.755.730,00 |
| 30.09.2026 | 86,12 | 86,63 | 85,50 | 85,50 | -2,52% | 1.893.378,00 |
| 29.09.2026 | 88,10 | 89,28 | 87,60 | 87,71 | -2,91% | 1.327.802,00 |
| 28.09.2026 | 91,69 | 91,69 | 90,13 | 90,34 | -0,66% | 2.129.111,00 |
| 25.09.2026 | 90,98 | 91,72 | 90,69 | 90,94 | -1,03% | 1.557.412,00 |
| 24.09.2026 | 91,78 | 92,57 | 91,32 | 91,89 | 0,24% | 1.504.323,00 |
| 23.09.2026 | 89,78 | 91,73 | 89,70 | 91,67 | 2,03% | 2.113.638,00 |
| 22.09.2026 | 89,04 | 90,04 | 88,90 | 89,85 | -0,23% | 1.738.542,00 |
| 21.09.2026 | 91,25 | 91,35 | 89,79 | 90,06 | -0,84% | 1.585.802,00 |
| 18.09.2026 | 90,55 | 91,25 | 90,46 | 90,82 | -0,84% | 986.715,00 |
| 17.09.2026 | 91,14 | 91,87 | 91,04 | 91,59 | 0,83% | 973.945,00 |
| 16.09.2026 | 93,13 | 93,13 | 90,71 | 90,84 | -2,45% | 1.504.524,00 |
| 15.09.2026 | 91,58 | 93,46 | 91,50 | 93,12 | 2,17% | 1.033.116,00 |
| 14.09.2026 | 92,20 | 92,36 | 91,09 | 91,14 | -0,82% | 1.464.199,00 |
| 11.09.2026 | 91,09 | 91,92 | 90,91 | 91,89 | 0,72% | 1.214.457,00 |
| 10.09.2026 | 91,73 | 91,79 | 90,82 | 91,23 | -0,45% | 983.427,00 |
| 09.09.2026 | 91,59 | 91,79 | 90,75 | 91,64 | 1,71% | 1.097.377,00 |
| 08.09.2026 | 89,87 | 90,76 | 89,80 | 90,10 | 1,70% | 1.302.712,00 |
| 04.09.2026 | 88,58 | 88,99 | 87,51 | 88,59 | -0,74% | 2.316.379,00 |
| 03.09.2026 | 90,51 | 91,05 | 89,15 | 89,25 | -1,08% | 3.385.589,00 |
| 02.09.2026 | 89,64 | 90,90 | 89,55 | 90,22 | -0,14% | 2.249.634,00 |
| 01.09.2026 | 89,80 | 90,55 | 89,44 | 90,35 | 2,31% | 1.065.344,00 |
| 31.08.2026 | 88,12 | 88,72 | 87,53 | 88,31 | 2,27% | 1.135.684,00 |
| 28.08.2026 | 86,97 | 87,20 | 86,19 | 86,35 | 0,02% | 1.542.814,00 |
| 27.08.2026 | 87,31 | 87,52 | 86,00 | 86,33 | -0,92% | 1.874.927,00 |
| 26.08.2026 | 87,15 | 88,26 | 86,82 | 87,13 | -1,88% | 1.503.369,00 |
| 25.08.2026 | 88,40 | 88,99 | 88,00 | 88,80 | -0,62% | 2.471.573,00 |
| 24.08.2026 | 88,75 | 89,54 | 88,55 | 89,35 | -0,60% | 1.796.260,00 |
| 21.08.2026 | 90,83 | 90,90 | 89,87 | 89,89 | -1,11% | 971.687,00 |
| 20.08.2026 | 91,82 | 92,16 | 90,75 | 90,90 | 0,92% | 1.450.405,00 |
| 19.08.2026 | 90,78 | 91,23 | 89,77 | 90,07 | 0,87% | 1.856.608,00 |
| 18.08.2026 | 90,00 | 90,20 | 89,14 | 89,29 | 0,74% | 1.072.086,00 |
| 17.08.2026 | 88,31 | 88,81 | 87,91 | 88,63 | 0,34% | 1.425.846,00 |
| 14.08.2026 | 87,52 | 88,47 | 87,36 | 88,33 | 1,47% | 1.294.332,00 |
| 13.08.2026 | 86,28 | 87,23 | 85,79 | 87,05 | -0,74% | 1.184.944,00 |
| 12.08.2026 | 86,78 | 87,86 | 86,66 | 87,70 | -0,28% | 1.019.435,00 |
| 11.08.2026 | 88,00 | 88,66 | 87,81 | 87,95 | -0,01% | 797.429,00 |
| 10.08.2026 | 86,16 | 88,00 | 86,06 | 87,96 | 2,48% | 1.069.981,00 |
| 07.08.2026 | 85,70 | 86,01 | 85,25 | 85,83 | -0,51% | 1.325.290,00 |
| 06.08.2026 | 86,03 | 86,61 | 85,64 | 86,27 | 1,81% | 1.189.571,00 |
| 05.08.2026 | 86,60 | 86,76 | 84,47 | 84,74 | -0,53% | 1.395.834,00 |
| 04.08.2026 | 85,78 | 85,86 | 84,96 | 85,19 | -2,31% | 1.461.651,00 |
| 03.08.2026 | 87,48 | 87,98 | 87,05 | 87,20 | -0,75% | 1.513.551,00 |
| 31.07.2026 | 87,29 | 88,62 | 86,95 | 87,86 | 0,95% | 1.119.152,00 |
| 30.07.2026 | 86,44 | 87,41 | 86,43 | 87,03 | 0,32% | 1.093.682,00 |
| 29.07.2026 | 86,37 | 87,13 | 86,11 | 86,75 | 3,05% | 1.248.055,00 |
| 28.07.2026 | 84,60 | 85,24 | 83,48 | 84,18 | 0,02% | 1.163.644,00 |
| 27.07.2026 | 84,34 | 85,15 | 84,15 | 84,16 | -3,04% | 1.164.791,00 |
| 24.07.2026 | 86,51 | 87,03 | 85,92 | 86,80 | 0,66% | 1.213.383,00 |
| 23.07.2026 | 87,04 | 87,09 | 86,09 | 86,23 | 1,55% | 3.553.977,00 |
| 22.07.2026 | 84,91 | 85,11 | 84,38 | 84,91 | 1,65% | 3.409.741,00 |
| 21.07.2026 | 82,59 | 83,72 | 82,40 | 83,53 | 3,38% | 1.772.558,00 |
| 20.07.2026 | 80,26 | 81,76 | 80,25 | 80,80 | -0,72% | 2.328.221,00 |
| 17.07.2026 | 80,48 | 81,50 | 80,35 | 81,39 | 3,26% | 3.242.456,00 |
| 16.07.2026 | 79,38 | 79,69 | 78,75 | 78,82 | -1,89% | 1.715.852,00 |
| 15.07.2026 | 81,32 | 81,70 | 80,15 | 80,34 | -0,70% | 1.699.083,00 |
| 14.07.2026 | 81,59 | 81,86 | 80,78 | 80,91 | -0,37% | 2.063.071,00 |
| 13.07.2026 | 79,90 | 81,23 | 79,88 | 81,21 | 3,45% | 1.431.483,00 |
| 10.07.2026 | 78,12 | 78,58 | 77,58 | 78,50 | 0,35% | 1.178.264,00 |
| 09.07.2026 | 78,80 | 79,01 | 78,16 | 78,23 | -0,81% | 617.039,00 |
| 08.07.2026 | 78,37 | 79,33 | 77,97 | 78,87 | 1,17% | 1.843.109,00 |
| 07.07.2026 | 77,08 | 79,04 | 76,91 | 77,96 | 2,16% | 1.923.564,00 |
| 06.07.2026 | 76,32 | 76,63 | 76,05 | 76,31 | -0,50% | 940.329,00 |
| 02.07.2026 | 76,07 | 76,78 | 76,01 | 76,69 | 2,53% | 1.303.537,00 |
| 01.07.2026 | 75,48 | 75,81 | 74,78 | 74,80 | -3,81% | 1.936.769,00 |
| 30.06.2026 | 77,33 | 77,84 | 76,92 | 77,76 | 0,12% | 1.449.717,00 |
| 29.06.2026 | 78,31 | 78,83 | 77,56 | 77,67 | 1,17% | 2.439.814,00 |
| 26.06.2026 | 78,42 | 78,61 | 76,58 | 76,77 | -1,93% | 2.777.002,00 |
| 25.06.2026 | 77,75 | 79,07 | 77,59 | 78,28 | -0,52% | 1.297.397,00 |
| 24.06.2026 | 78,49 | 79,19 | 78,19 | 78,69 | -2,02% | 2.043.145,00 |
| 23.06.2026 | 80,55 | 80,69 | 80,12 | 80,31 | -0,45% | 1.280.203,00 |
| 22.06.2026 | 80,87 | 81,20 | 80,30 | 80,67 | -1,00% | 2.529.650,00 |
| 19.06.2026 | 81,95 | 82,04 | 81,44 | 81,48 | 1,31% | - |
| 18.06.2026 | 81,39 | 81,42 | 80,19 | 80,43 | -2,06% | 3.341.490,00 |
| 17.06.2026 | 84,30 | 84,42 | 82,06 | 82,12 | -2,44% | 2.038.604,00 |
| 16.06.2026 | 84,91 | 85,14 | 84,15 | 84,17 | 0,12% | 1.470.294,00 |
| 15.06.2026 | 83,83 | 84,70 | 83,20 | 84,07 | -4,49% | 2.090.711,00 |
| 12.06.2026 | 87,42 | 88,58 | 87,35 | 88,02 | 0,34% | 1.077.919,00 |
| 11.06.2026 | 90,68 | 90,74 | 87,61 | 87,72 | -0,78% | 1.190.842,00 |
| 10.06.2026 | 89,05 | 89,90 | 88,41 | 88,41 | -0,08% | 1.145.298,00 |
| 09.06.2026 | 89,36 | 89,45 | 87,72 | 88,48 | -0,17% | 1.361.049,00 |
| 08.06.2026 | 89,38 | 89,93 | 88,43 | 88,63 | -0,09% | 1.291.944,00 |
| 05.06.2026 | 89,83 | 89,89 | 88,27 | 88,71 | -1,62% | 1.003.725,00 |
| 04.06.2026 | 89,72 | 90,20 | 89,37 | 90,17 | 0,66% | 1.225.356,00 |
| 03.06.2026 | 89,79 | 90,40 | 89,38 | 89,58 | 0,20% | 1.297.400,00 |
| 02.06.2026 | 88,37 | 89,65 | 88,37 | 89,40 | 0,78% | 785.056,00 |
| 01.06.2026 | 88,22 | 89,31 | 88,03 | 88,71 | 1,59% | 1.284.601,00 |
| 29.05.2026 | 87,61 | 87,92 | 86,66 | 87,32 | 0,17% | 1.829.050,00 |